Stockscreener 앱 받기
4.65
0.32%
-0.005
Harte Hanks Inc 주식 (HHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $4.67 | $4.67 | $0.00 | 357.0 | +0.54% |
| 2026-09-24 | $4.67 | $4.61 | $0.06 | 18,369.0 | +0.32% |
| 2026-09-23 | $4.64 | $4.59 | $0.05 | 53,850.0 | +0.22% |
| 2026-09-22 | $4.65 | $4.59 | $0.06 | 23,865.0 | +0.00% |
| 2026-09-21 | $4.67 | $4.57 | $0.10 | 80,123.0 | +0.65% |
| 2026-09-18 | $4.65 | $4.58 | $0.07 | 30,678.0 | -1.08% |
| 2026-09-17 | $4.64 | $4.56 | $0.08 | 78,174.0 | +1.53% |
| 2026-09-16 | $4.65 | $4.50 | $0.15 | 331,649.0 | +2.47% |
| 2026-09-15 | $4.54 | $4.29 | $0.25 | 364,728.0 | +3.72% |
| 2026-09-14 | $4.38 | $4.24 | $0.145 | 345,365.0 | +2.38% |
| 2026-09-11 | $4.26 | $4.19 | $0.07 | 83,519.0 | -1.87% |
| 2026-09-10 | $4.30 | $4.20 | $0.105 | 50,682.0 | +1.42% |
| 2026-09-09 | $4.25 | $4.14 | $0.11 | 69,926.0 | +0.00% |
| 2026-09-08 | $4.29 | $4.18 | $0.1099 | 100,355.0 | -1.17% |
| 2026-09-04 | $4.28 | $4.17 | $0.11 | 49,784.0 | +1.43% |
| 2026-09-03 | $4.26 | $4.20 | $0.06 | 48,663.0 | -0.71% |
| 2026-09-02 | $4.29 | $4.16 | $0.125 | 79,077.0 | -0.93% |
| 2026-09-01 | $4.31 | $4.17 | $0.135 | 85,091.0 | -0.70% |
| 2026-08-31 | $4.40 | $4.23 | $0.17 | 106,402.0 | -0.69% |
| 2026-08-28 | $4.39 | $4.20 | $0.19 | 39,641.0 | +0.23% |
| 2026-08-27 | $4.36 | $4.17 | $0.1943 | 141,852.0 | +1.64% |
| 2026-08-26 | $4.26 | $4.03 | $0.2299 | 41,954.0 | +3.90% |
Harte Hanks Inc 주식 (HHS) 연도별 가격 이력
이 심층 분석에서는 Harte Hanks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harte Hanks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harte Hanks Inc 주식 (HHS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.67 | $4.14 | $0.53 | 1,894,255.0 | +8.35% |
| 2026-08 | $4.50 | $2.00 | $2.50 | 7,845,726.0 | +96.80% |
| 2026-07 | $2.60 | $2.14 | $0.46 | 68,670.0 | +1.39% |
| 2026-06 | $2.65 | $2.07 | $0.58 | 74,474.0 | -13.60% |
| 2026-05 | $2.92 | $2.50 | $0.42 | 87,153.0 | -9.71% |
| 2026-04 | $3.25 | $2.32 | $0.93 | 356,253.0 | +21.98% |
| 2026-03 | $2.86 | $2.22 | $0.64 | 95,718.0 | -17.44% |
| 2026-02 | $3.18 | $2.70 | $0.48 | 63,519.0 | -9.25% |
| 2026-01 | $3.33 | $2.80 | $0.5294 | 153,129.0 | +0.66% |
Harte Hanks Inc 주식 (HHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.88 | $2.75 | $1.13 | 174,606.0 | -18.84% |
| 2025-11 | $3.89 | $2.33 | $1.56 | 312,773.0 | +21.23% |
| 2025-10 | $4.32 | $2.91 | $1.41 | 2,708,929.0 | -16.17% |
| 2025-09 | $3.87 | $3.46 | $0.41 | 371,184.0 | +3.06% |
| 2025-08 | $3.86 | $3.41 | $0.45 | 159,812.0 | +5.57% |
| 2025-07 | $4.35 | $3.06 | $1.29 | 160,784.0 | -14.32% |
| 2025-06 | $5.39 | $3.24 | $2.15 | 623,679.0 | -12.53% |
| 2025-05 | $5.09 | $4.24 | $0.8462 | 182,505.0 | -9.00% |
| 2025-04 | $5.15 | $4.27 | $0.8773 | 483,289.0 | +4.17% |
| 2025-03 | $5.27 | $4.27 | $0.9996 | 522,427.0 | -6.07% |
| 2025-02 | $5.54 | $4.95 | $0.5867 | 220,501.0 | -5.19% |
| 2025-01 | $5.48 | $4.85 | $0.63 | 509,115.0 | +4.66% |
Harte Hanks Inc 주식 (HHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.20 | $4.97 | $1.23 | 486,022.0 | -10.62% |
| 2024-11 | $7.45 | $5.49 | $1.96 | 428,575.0 | -17.86% |
| 2024-10 | $7.47 | $6.66 | $0.8073 | 275,190.0 | -4.44% |
| 2024-09 | $7.72 | $7.04 | $0.6799 | 265,135.0 | -1.20% |
| 2024-08 | $8.44 | $6.55 | $1.89 | 783,968.0 | -10.78% |
| 2024-07 | $8.87 | $8.10 | $0.77 | 1,114,019.0 | +3.94% |
| 2024-06 | $8.21 | $7.13 | $1.08 | 848,667.0 | +10.78% |
| 2024-05 | $7.79 | $6.76 | $1.04 | 1,023,035.0 | +3.39% |
| 2024-04 | $7.40 | $6.75 | $0.6499 | 325,242.0 | -5.21% |
| 2024-03 | $7.89 | $7.25 | $0.64 | 371,347.0 | -2.73% |
| 2024-02 | $8.00 | $7.40 | $0.599 | 200,979.0 | -0.65% |
| 2024-01 | $7.90 | $6.69 | $1.21 | 216,584.0 | +13.99% |
0.19%
0.22%
자본화:
|
볼륨(24시간):